Staked MATIC (PoS) Historical Data

STMATIC Page 19
Download
Date Close Price change Market cap Trading volume
May 12, 2023 $ 0.943
+3.71%
$ 137.33 million $ 1.16 million
May 11, 2023 $ 0.909
-0.56%
$ 132.77 million $ 500,537
May 10, 2023 $ 0.938
-0.43%
$ 137.73 million $ 365,237
May 9, 2023 $ 0.942
-2.58%
$ 138.07 million $ 686,128
May 8, 2023 $ 0.966
-7.54%
$ 114.45 million $ 212,887
May 7, 2023 $ 1.05
+0.04%
$ 123.8 million $ 221,129
May 6, 2023 $ 1.05
-3.45%
$ 123.79 million $ 121,855
May 5, 2023 $ 1.07
+2.00%
$ 126.94 million $ 95,079
May 4, 2023 $ 1.05
-2.87%
$ 124.42 million $ 245,295
May 3, 2023 $ 1.08
+3.40%
$ 128.08 million $ 268,742
May 2, 2023 $ 1.05
+1.67%
$ 124.09 million $ 238,935
May 1, 2023 $ 1.03
-2.24%
$ 122.1 million $ 167,487
Apr 30, 2023 $ 1.06
-2.78%
$ 124.59 million $ 111,508
Apr 29, 2023 $ 1.08
+1.51%
$ 128.03 million $ 325,234
Apr 28, 2023 $ 1.07
-1.15%
$ 126.1 million $ 773,294
Apr 27, 2023 $ 1.08
+2.28%
$ 127.32 million $ 459,921
Apr 26, 2023 $ 1.05
-1.99%
$ 124.4 million $ 413,942
Apr 25, 2023 $ 1.07
+1.51%
$ 126.88 million $ 277,642
Apr 24, 2023 $ 1.06
-2.26%
$ 122.4 million $ 349,424
Apr 23, 2023 $ 1.08
-1.46%
$ 125.19 million $ 178,472
Apr 22, 2023 $ 1.1
+1.71%
$ 124.52 million $ 124,275
Apr 21, 2023 $ 1.09
-3.26%
$ 123.24 million $ 305,678
Apr 20, 2023 $ 1.12
-4.46%
$ 127.39 million $ 364,873
Apr 19, 2023 $ 1.18
-6.93%
$ 132.53 million $ 271,536
Apr 18, 2023 $ 1.25
+0.43%
$ 141.21 million $ 184,612
Apr 17, 2023 $ 1.25
-1.87%
$ 140.68 million $ 108,860
Apr 16, 2023 $ 1.27
+1.15%
$ 143.29 million $ 36,874
Apr 15, 2023 $ 1.26
+1.93%
$ 141.71 million $ 62,742
Apr 14, 2023 $ 1.24
+2.80%
$ 139.66 million $ 153,610
Apr 13, 2023 $ 1.21
+2.53%
$ 135.88 million $ 47,238
Apr 12, 2023 $ 1.18
-0.41%
$ 132.72 million $ 59,464
Apr 11, 2023 $ 1.18
-1.19%
$ 133.12 million $ 31,300
Apr 10, 2023 $ 1.2
+1.49%
$ 134.83 million $ 79,375
Apr 9, 2023 $ 1.18
+0.58%
$ 132.48 million $ 71,244
Apr 8, 2023 $ 1.17
-1.20%
$ 131.28 million $ 12,024
Apr 7, 2023 $ 1.19
-0.51%
$ 132.99 million $ 35,009
Apr 6, 2023 $ 1.19
-1.52%
$ 133.8 million $ 46,640
Apr 5, 2023 $ 1.21
-0.31%
$ 135.89 million $ 68,372
Apr 4, 2023 $ 1.22
+3.62%
$ 135.58 million $ 115,215
Apr 3, 2023 $ 1.17
+0.11%
$ 130.76 million $ 111,328
Apr 2, 2023 $ 1.17
-1.31%
$ 130.57 million $ 460,121
Apr 1, 2023 $ 1.19
+0.07%
$ 131.96 million $ 116,474
Mar 31, 2023 $ 1.19
+1.81%
$ 131.82 million $ 186,389
Mar 30, 2023 $ 1.17
-2.20%
$ 129.44 million $ 173,243
Mar 29, 2023 $ 1.2
+2.96%
$ 131.12 million $ 160,578
Mar 28, 2023 $ 1.16
+4.27%
$ 126.17 million $ 386,075
Mar 27, 2023 $ 1.11
-5.90%
$ 120.49 million $ 152,646
Mar 26, 2023 $ 1.18
+3.13%
$ 130.88 million $ 96,654
Mar 25, 2023 $ 1.15
-1.94%
$ 127.02 million $ 140,722
Mar 24, 2023 $ 1.17
-3.34%
$ 129.7 million $ 348,913